BiG | O banco que entende os seus valores.

Amazon.com Inc (AMZN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	23.013.447	1,20%	233,395	232,23	235,90	234,05
15/09/2025	21.035.599	1,41%	230,295	230,09	233,73	231,43
12/09/2025	22.454.983	-0,80%	231,20	226,29	231,20	228,15
11/09/2025	21.614.607	-0,12%	232,2321	217,4722	232,30	229,95
10/09/2025	37.453.692	-3,38%	236,81	229,0962	237,68	230,33
09/09/2025	16.300.707	1,06%	235,65	235,08	238,85	238,24
08/09/2025	24.013.923	1,51%	234,04	233,75	237,60	235,84
05/09/2025	26.310.104	-1,45%	235,70	231,9312	235,99	232,33
04/09/2025	43.987.376	4,29%	230,84	230,78	235,77	235,68
03/09/2025	18.918.516	0,29%	225,75	224,36	227,1699	225,99
02/09/2025	28.201.069	-1,60%	224,35	221,83	226,01	225,34
29/08/2025	14.382.000	-1,11%	231,4893	228,16	231,8125	229,00
28/08/2025	16.263.806	1,09%	229,35	228,02	232,675	231,60
27/08/2025	15.392.330	0,17%	228,66	227,82	229,86	229,12
26/08/2025	10.231.805	0,38%	227,20	226,02	228,85	228,71
25/08/2025	13.083.466	-0,41%	227,38	227,1188	229,60	227,94
22/08/2025	22.809.072	3,11%	222,95	220,82	229,14	228,84
21/08/2025	22.144.377	-0,83%	222,84	220,50	222,92	221,95
20/08/2025	19.190.272	-1,86%	226,42	220,915	227,27	223,81
19/08/2025	16.792.663	-1,50%	230,47	227,12	230,675	228,01
18/08/2025	16.156.422	0,20%	230,25	228,33	231,895	231,49
15/08/2025	27.590.196	-0,09%	232,165	229,807	234,08	231,03
14/08/2025	41.231.361	2,85%	226,53	226,53	233,105	230,98
13/08/2025	26.567.631	1,35%	222,09	221,96	224,9185	224,56
12/08/2025	25.401.316	0,08%	222,395	219,05	223,50	221,47
11/08/2025	20.148.051	-0,58%	223,26	220,40	223,26	221,30
08/08/2025	21.706.597	-0,21%	223,755	221,8836	224,02	222,69
07/08/2025	28.549.138	0,39%	221,10	220,75	226,22	223,13
06/08/2025	37.205.487	3,95%	215,15	213,7409	222,65	222,31
05/08/2025	36.959.297	0,99%	212,73	212,65	216,30	213,75
04/08/2025	47.995.268	-1,45%	217,16	211,45	217,56	211,65
01/08/2025	74.292.986	-8,24%	217,25	212,6143	220,4399	214,75
31/07/2025	60.265.031	1,91%	236,80	231,40	236,80	234,11
30/07/2025	16.474.192	-0,35%	231,32	229,29	231,78	230,19
29/07/2025	26.046.596	-0,75%	233,57	230,31	234,72	231,01
28/07/2025	18.073.113	0,60%	232,985	232,25	234,29	232,79
25/07/2025	20.052.554	-0,35%	228,99	228,64	234,07	231,44
24/07/2025	29.786.708	1,73%	228,47	227,09	234,07	232,23
23/07/2025	18.647.455	0,36%	229,60	226,3208	230,00	228,29
22/07/2025	23.881.898	-0,78%	225,86	225,65	230,00	227,47
21/07/2025	25.233.559	1,32%	226,19	225,65	229,69	229,30
18/07/2025	25.121.517	0,97%	223,19	222,51	226,35	226,13
17/07/2025	22.748.096	0,29%	225,92	222,18	226,09	223,88
16/07/2025	28.311.165	-1,39%	226,01	222,18	227,27	223,19
15/07/2025	24.676.216	0,23%	225,02	224,24	227,27	226,35
14/07/2025	25.094.290	0,24%	225,04	224,24	226,66	225,69
11/07/2025	33.796.462	1,19%	221,52	219,48	226,6799	225,02
10/07/2025	22.289.653	-0,13%	221,04	219,48	224,29	222,26
09/07/2025	27.632.141	1,36%	223,88	218,43	224,29	222,54
08/07/2025	33.366.972	-1,84%	223,05	218,43	224,31	219,36
07/07/2025	26.426.121	0,03%	223,64	222,37	224,31	223,47
04/07/2025	21.173.009	1,42%	221,91	221,36	224,01	223,41
03/07/2025	21.104.648	1,43%	219,74	219,06	224,01	223,41
02/07/2025	21.998.811	-0,25%	219,81	217,94	221,875	219,92
01/07/2025	27.373.542	0,51%	223,40	217,94	223,82	220,46
30/06/2025	41.811.832	-1,73%	223,35	219,12	223,82	219,39
27/06/2025	38.066.425	2,76%	213,04	212,01	223,30	223,30
26/06/2025	33.438.353	2,37%	214,59	211,12	218,035	217,12
25/06/2025	21.183.286	-0,35%	212,15	211,045	216,02	211,99
24/06/2025	27.593.103	2,17%	209,87	207,3101	214,78	212,77
23/06/2025	26.752.143	-0,62%	209,71	207,3101	210,39	208,47
20/06/2025	52.157.008	-1,33%	214,00	208,2709	217,96	209,69
18/06/2025	32.164.172	-0,99%	215,28	212,41	217,95	212,52
17/06/2025	22.598.344	-0,56%	212,33	211,61	217,41	214,82
16/06/2025	24.491.204	2,10%	213,54	211,61	217,05	216,10
13/06/2025	20.497.705	-0,54%	211,33	209,124	214,05	212,10
12/06/2025	20.301.961	-0,07%	217,32	211,33	218,40	213,24
11/06/2025	28.059.519	-2,01%	216,60	212,90	218,40	213,20
10/06/2025	22.693.112	0,26%	214,58	212,88	217,85	217,61
09/06/2025	27.128.518	1,64%	214,72	212,88	217,85	216,98
06/06/2025	28.130.383	2,57%	209,36	207,56	213,8699	213,57
05/06/2025	36.324.430	0,28%	206,59	205,18	212,81	207,91
04/06/2025	20.452.423	0,73%	207,00	205,03	208,9469	207,23
03/06/2025	22.847.399	-0,50%	204,98	202,68	208,9469	205,71
02/06/2025	19.934.960	0,82%	204,00	202,68	206,99	206,65
30/05/2025	18.891.996	-0,42%	207,96	201,70	208,81	205,01
29/05/2025	23.962.658	0,48%	206,00	204,24	208,81	205,70
28/05/2025	18.495.565	-0,71%	202,86	202,19	207,66	204,72
27/05/2025	24.668.740	2,45%	204,07	202,19	206,68	206,02
23/05/2025	22.438.776	-1,04%	201,30	196,78	205,76	200,99
22/05/2025	27.115.736	0,93%	201,57	200,06	205,76	203,10
21/05/2025	28.507.643	-1,41%	204,66	200,06	205,5899	201,12
20/05/2025	21.468.807	-1,05%	201,79	201,26	206,62	204,07
19/05/2025	24.269.654	0,28%	201,29	200,81	206,62	206,16
16/05/2025	28.021.497	0,18%	206,30	202,673	206,88	205,59
15/05/2025	41.955.378	-2,55%	211,50	202,673	211,93	205,17
14/05/2025	26.842.893	-0,70%	210,81	208,85	214,84	210,25
13/05/2025	39.769.088	1,28%	210,68	205,75	214,84	211,37
12/05/2025	50.649.132	8,31%	208,905	205,75	211,66	208,64
09/05/2025	19.696.871	0,55%	191,40	186,26	194,568	193,06
08/05/2025	29.419.541	1,84%	185,44	185,01	194,34	192,08
07/05/2025	30.978.627	2,19%	184,69	183,85	190,99	188,71
06/05/2025	21.738.972	-0,72%	186,35	183,85	188,18	185,01
05/05/2025	25.585.028	-1,95%	187,0132	185,53	188,18	186,35
02/05/2025	55.274.268	-0,08%	190,67	186,40	192,88	189,98
01/05/2025	41.529.043	4,11%	182,01	178,85	192,00	190,20
30/04/2025	37.020.885	-1,59%	184,00	178,85	188,0158	184,42
29/04/2025	30.689.005	-0,09%	190,00	183,685	190,215	187,39
28/04/2025	24.245.336	-0,79%	190,185	184,89	190,225	187,70
25/04/2025	24.795.303	1,37%	180,67	180,18	189,94	188,99